Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.60 15.60 15.60 1,488,217 -1.56(-9.09%)
Dec 30, 2020 14.77 17.21 13.93 17.16 1,488,217 +2.76(+19.17%)
Dec 29, 2020 15.05 15.10 13.92 14.40 371,815 -0.55(-3.69%)
Dec 28, 2020 17.76 18.14 14.88 14.95 799,848 -0.90(-5.66%)
Dec 24, 2020 17.18 18.24 14.45 15.85 1,699,252 -4.79(-23.21%)
Dec 23, 2020 15.60 27.13 14.93 20.64 11,675,415 +8.64(+72.00%)
Dec 22, 2020 12.20 12.60 11.76 12.00 261,613 -0.42(-3.36%)
Dec 21, 2020 12.48 12.82 12.07 12.42 75,339 +0.03(+0.27%)
Dec 18, 2020 12.24 13.20 12.24 12.38 114,475 +0.19(+1.57%)
Dec 17, 2020 12.62 12.62 12.06 12.19 74,403 -0.27(-2.16%)
Dec 16, 2020 12.48 12.67 12.24 12.46 60,953 +0.15(+1.25%)
Dec 15, 2020 11.83 12.63 11.71 12.31 113,073 +0.31(+2.56%)
Dec 14, 2020 12.96 12.96 12.00 12.00 150,101 -0.66(-5.20%)
Dec 11, 2020 13.40 13.97 12.58 12.66 159,308 -0.25(-1.97%)
Dec 10, 2020 12.74 13.30 12.72 12.91 171,041 +0.22(+1.70%)
Dec 09, 2020 14.40 14.40 12.53 12.70 205,079 -1.45(-10.28%)
Dec 08, 2020 14.64 14.88 13.97 14.15 90,633 -0.30(-2.06%)
Dec 07, 2020 14.64 15.58 14.17 14.45 282,641 -0.14(-0.99%)
Dec 04, 2020 16.56 16.80 14.40 14.59 261,364 -1.73(-10.59%)
Dec 03, 2020 15.57 17.28 15.36 16.32 223,764 +0.96(+6.25%)
Dec 02, 2020 14.88 16.32 13.92 15.36 347,197 -2.40(-13.51%)
Dec 01, 2020 14.40 20.16 14.40 17.76 1,137,655 +3.84(+27.59%)
Nov 30, 2020 12.33 14.16 12.15 13.92 348,575 +1.79(+14.76%)
Nov 27, 2020 12.59 12.80 12.00 12.13 112,052 -0.73(-5.71%)
Nov 25, 2020 10.65 15.72 10.20 12.86 709,754 +1.94(+17.80%)
Nov 24, 2020 11.05 11.28 10.57 10.92 77,401 -0.10(-0.87%)
Nov 23, 2020 11.39 11.60 10.66 11.02 124,565 -0.54(-4.69%)
Nov 20, 2020 12.10 14.06 11.28 11.56 445,068 -0.24(-2.03%)
Nov 19, 2020 10.70 12.48 10.32 11.80 387,393 +1.24(+11.73%)
Nov 18, 2020 10.32 10.85 10.06 10.56 108,688 +0.67(+6.74%)
Nov 17, 2020 10.38 10.38 9.840 9.893 46,762 -0.11(-1.10%)
Nov 16, 2020 10.08 10.80 9.864 10.00 91,146 +0.01(+0.10%)
Nov 13, 2020 10.08 10.32 9.744 9.994 49,916 -0.01(-0.10%)
Nov 12, 2020 10.50 11.46 9.912 10.00 159,828 -0.27(-2.62%)
Nov 11, 2020 10.57 10.94 10.03 10.27 163,083 -0.95(-8.43%)
Nov 10, 2020 9.110 11.52 8.832 11.22 301,445 +2.15(+23.72%)
Nov 09, 2020 8.880 9.120 8.640 9.067 47,391 +0.35(+3.96%)
Nov 06, 2020 8.832 9.110 8.208 8.722 65,777 -0.19(-2.10%)
Nov 05, 2020 8.741 9.072 8.741 8.909 38,454 -0.19(-2.06%)
Nov 04, 2020 9.120 9.350 8.760 9.096 32,908 -0.01(-0.16%)
Nov 03, 2020 9.120 9.264 8.885 9.110 30,039 +0.09(+1.01%)
Nov 02, 2020 8.928 9.178 8.736 9.019 35,577 +0.09(+1.02%)
Oct 30, 2020 9.120 9.360 8.765 8.928 30,075 -0.19(-2.11%)
Oct 29, 2020 9.120 9.120 9.120 9.120 31,847 -0.13(-1.45%)
Oct 28, 2020 9.456 9.470 8.640 9.254 64,938 -0.32(-3.31%)
Oct 27, 2020 9.653 9.744 9.557 9.571 27,419 -0.03(-0.30%)
Oct 26, 2020 9.600 10.08 9.600 9.600 53,027 -0.34(-3.38%)
Oct 23, 2020 9.624 9.936 9.605 9.936 30,772 +0.31(+3.24%)
Oct 22, 2020 9.734 9.792 9.557 9.624 31,639 -0.12(-1.18%)
Oct 21, 2020 9.566 9.835 9.509 9.739 31,631 +0.14(+1.45%)
Oct 20, 2020 9.792 9.840 9.456 9.600 45,311 -0.13(-1.38%)
Oct 19, 2020 9.840 9.926 9.682 9.734 34,974 -0.01(-0.15%)
Oct 16, 2020 9.840 10.04 9.749 9.749 30,418 -0.15(-1.55%)
Oct 15, 2020 10.46 10.46 9.600 9.902 44,862 -0.48(-4.62%)
Oct 14, 2020 10.32 10.85 10.13 10.38 76,787 -0.03(-0.32%)
Oct 13, 2020 10.18 10.50 9.840 10.42 63,471 +0.61(+6.27%)
Oct 12, 2020 10.14 10.14 9.802 9.802 30,447 -0.01(-0.15%)
Oct 09, 2020 9.802 10.27 9.802 9.816 49,877 -0.14(-1.45%)
Oct 08, 2020 9.984 9.984 9.629 9.960 32,314 +0.28(+2.88%)
Oct 07, 2020 9.758 9.931 9.504 9.682 60,035 -0.25(-2.51%)
Oct 06, 2020 10.51 10.51 9.816 9.931 54,594 -0.15(-1.48%)
Oct 05, 2020 10.08 10.56 9.600 10.08 94,096 +0.34(+3.45%)
Oct 02, 2020 9.451 9.787 9.408 9.744 68,768 +0.15(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.